Matthews Japan Fund Institutional Class (MIJFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.51
+0.05 (0.24%)
Apr 24, 2025, 8:06 AM EDT
MIJFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | - | - |
| Apr 23, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.24% |
| Apr 22, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.94% |
| Apr 21, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.30% |
| Apr 17, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 2.09% |
| Apr 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.66% |
| Apr 15, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.71% |
| Apr 14, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.50% |
| Apr 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.47% |
| Apr 10, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.76% |
| Apr 9, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 6.90% |
| Apr 8, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.95% |
| Apr 7, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -3.86% |
| Apr 4, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -3.37% |
| Apr 3, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -4.07% |
| Apr 2, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.10% |
| Apr 1, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.40% |
| Mar 31, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.78% |
| Mar 28, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.92% |
| Mar 27, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.53% |
| Mar 26, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.38% |
| Mar 25, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.24% |
| Mar 24, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| Mar 21, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.34% |
| Mar 20, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.48% |
| Mar 19, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.16% |
| Mar 18, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.29% |
| Mar 17, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.02% |
| Mar 14, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.78% |
| Mar 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.54% |
| Mar 12, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 2.37% |
| Mar 11, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.70% |
| Mar 10, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -3.10% |
| Mar 7, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.34% |
| Mar 6, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.63% |
| Mar 5, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 2.07% |
| Mar 4, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.15% |
| Mar 3, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.45% |
| Feb 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.15% |
| Feb 27, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.32% |
| Feb 26, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.34% |
| Feb 25, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.49% |
| Feb 24, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.59% |
| Feb 21, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.31% |
| Feb 20, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.24% |
| Feb 19, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.34% |
| Feb 18, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.22% |
| Feb 14, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.49% |
| Feb 13, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.84% |
| Feb 12, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.43% |